KissMeData/088130/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	194100	40089524	2920	2920	2920	2920	1082
3	20250403	194000	40089524	2920	2920	2920	2920	0
4	20250403	193900	40089524	2920	2920	2920	2920	0
5	20250403	193800	40089524	2920	2920	2920	2920	0
6	20250403	193700	40089524	2920	2920	2920	2920	0
7	20250403	193600	40089524	2920	2920	2920	2920	0
8	20250403	193500	40089524	2920	2920	2920	2920	0
9	20250403	193400	40089524	2920	2920	2920	2920	0
10	20250403	193300	40089524	2920	2920	2920	2920	0
11	20250403	193200	40089524	2920	2920	2920	2920	0
12	20250403	193100	40089524	2920	2920	2920	2920	0
13	20250403	193000	40089524	2920	2920	2920	2920	0
14	20250403	192900	40089524	2920	2920	2920	2920	0
15	20250403	192800	40089524	2920	2920	2920	2920	0
16	20250403	192700	40089524	2920	2920	2920	2920	0
17	20250403	192600	40089524	2920	2920	2920	2920	0
18	20250403	192500	40089524	2920	2920	2920	2920	0
19	20250403	192400	40089524	2920	2920	2920	2920	0
20	20250403	192300	40089524	2920	2920	2920	2920	0
21	20250403	192200	40089524	2920	2920	2920	2920	0
22	20250403	192100	40089524	2920	2920	2920	2920	0
23	20250403	192000	40089524	2920	2920	2920	2920	0
24	20250403	191900	40089524	2920	2920	2920	2920	0
25	20250403	191800	40089524	2920	2920	2920	2920	0
26	20250403	191700	40089524	2920	2920	2920	2920	0
27	20250403	191600	40089524	2920	2920	2920	2920	0
28	20250403	191500	40089524	2920	2920	2920	2920	0
29	20250403	191400	40089524	2920	2920	2920	2920	0
30	20250403	191300	40089524	2920	2920	2920	2920	0
31	20250403	191200	40089524	2920	2920	2920	2920	0
32	20250403	191100	40089524	2920	2920	2920	2920	1082
33	20250403	191000	40089524	2920	2920	2920	2920	0
34	20250403	190900	40089524	2920	2920	2920	2920	0
35	20250403	190800	40089524	2920	2920	2920	2920	0
36	20250403	190700	40089524	2920	2920	2920	2920	0
37	20250403	190600	40089524	2920	2920	2920	2920	0
38	20250403	190500	40089524	2920	2920	2920	2920	0
39	20250403	190400	40089524	2920	2920	2920	2920	0
40	20250403	190300	40089524	2920	2920	2920	2920	0
41	20250403	190200	40089524	2920	2920	2920	2920	0
42	20250403	190100	40089524	2920	2920	2920	2920	0
43	20250403	190000	40089524	2920	2920	2920	2920	0
44	20250403	185900	40089524	2920	2920	2920	2920	0
45	20250403	185800	40089524	2920	2920	2920	2920	0
46	20250403	185700	40089524	2920	2920	2920	2920	0
47	20250403	185600	40089524	2920	2920	2920	2920	0
48	20250403	185500	40089524	2920	2920	2920	2920	0
49	20250403	185400	40089524	2920	2920	2920	2920	0
50	20250403	185300	40089524	2920	2920	2920	2920	0
51	20250403	185200	40089524	2920	2920	2920	2920	0
52	20250403	185100	40089524	2920	2920	2920	2920	0
53	20250403	185000	40089524	2920	2920	2920	2920	0
54	20250403	184900	40089524	2920	2920	2920	2920	0
55	20250403	184800	40089524	2920	2920	2920	2920	0
56	20250403	184700	40089524	2920	2920	2920	2920	0
57	20250403	184600	40089524	2920	2920	2920	2920	0
58	20250403	184500	40089524	2920	2920	2920	2920	0
59	20250403	184400	40089524	2920	2920	2920	2920	0
60	20250403	184300	40089524	2920	2920	2920	2920	0
61	20250403	184200	40089524	2920	2920	2920	2920	0
62	20250403	184100	40089524	2920	2920	2920	2920	1082
63	20250403	184000	40089524	2920	2920	2920	2920	0
64	20250403	183900	40089524	2920	2920	2920	2920	0
65	20250403	183800	40089524	2920	2920	2920	2920	0
66	20250403	183700	40089524	2920	2920	2920	2920	0
67	20250403	183600	40089524	2920	2920	2920	2920	0
68	20250403	183500	40089524	2920	2920	2920	2920	0
69	20250403	183400	40089524	2920	2920	2920	2920	0
70	20250403	183300	40089524	2920	2920	2920	2920	0
71	20250403	183200	40089524	2920	2920	2920	2920	0
72	20250403	183100	40089524	2920	2920	2920	2920	0
73	20250403	183000	40089524	2920	2920	2920	2920	0
74	20250403	182900	40089524	2920	2920	2920	2920	0
75	20250403	182800	40089524	2920	2920	2920	2920	0
76	20250403	182700	40089524	2920	2920	2920	2920	0
77	20250403	182600	40089524	2920	2920	2920	2920	0
78	20250403	182500	40089524	2920	2920	2920	2920	0
79	20250403	182400	40089524	2920	2920	2920	2920	0
80	20250403	182300	40089524	2920	2920	2920	2920	0
81	20250403	182200	40089524	2920	2920	2920	2920	0
82	20250403	182100	40089524	2920	2920	2920	2920	0
83	20250403	182000	40089524	2920	2920	2920	2920	0
84	20250403	181900	40089524	2920	2920	2920	2920	0
85	20250403	181800	40089524	2920	2920	2920	2920	0
86	20250403	181700	40089524	2920	2920	2920	2920	0
87	20250403	181600	40089524	2920	2920	2920	2920	0
88	20250403	181500	40089524	2920	2920	2920	2920	0
89	20250403	181400	40089524	2920	2920	2920	2920	0
90	20250403	181300	40089524	2920	2920	2920	2920	0
91	20250403	181200	40089524	2920	2920	2920	2920	0
92	20250403	181100	40089524	2920	2920	2920	2920	1082
93	20250403	181000	40089524	2920	2920	2920	2920	0
94	20250403	180900	40089524	2920	2920	2920	2920	0
95	20250403	180800	40089524	2920	2920	2920	2920	0
96	20250403	180700	40089524	2920	2920	2920	2920	0
97	20250403	180600	40089524	2920	2920	2920	2920	0
98	20250403	180500	40089524	2920	2920	2920	2920	0
99	20250403	180400	40089524	2920	2920	2920	2920	0
100	20250403	180300	40089524	2920	2920	2920	2920	0
101	20250403	180200	40089524	2920	2920	2920	2920	0
102	20250403	180100	40089524	2920	2920	2920	2920	0
103	20250403	180000	40089524	2920	2920	2920	2920	0
104	20250403	175900	40089524	2920	2920	2920	2920	0
105	20250403	175800	40089524	2920	2920	2920	2920	0
106	20250403	175700	40089524	2920	2920	2920	2920	0
107	20250403	175600	40089524	2920	2920	2920	2920	0
108	20250403	175500	40089524	2920	2920	2920	2920	0
109	20250403	175400	40089524	2920	2920	2920	2920	0
110	20250403	175300	40089524	2920	2920	2920	2920	0
111	20250403	175200	40089524	2920	2920	2920	2920	0
112	20250403	175100	40089524	2920	2920	2920	2920	0
113	20250403	175000	40089524	2920	2920	2920	2920	0
114	20250403	174900	40089524	2920	2920	2920	2920	0
115	20250403	174800	40089524	2920	2920	2920	2920	0
116	20250403	174700	40089524	2920	2920	2920	2920	0
117	20250403	174600	40089524	2920	2920	2920	2920	0
118	20250403	174500	40089524	2920	2920	2920	2920	0
119	20250403	174400	40089524	2920	2920	2920	2920	0
120	20250403	174300	40089524	2920	2920	2920	2920	0
121	20250403	174200	40089524	2920	2920	2920	2920	0
122	20250403	174100	40089524	2920	2920	2920	2920	1082
123	20250403	174000	40089524	2920	2920	2920	2920	0
124	20250403	173900	40089524	2920	2920	2920	2920	0
125	20250403	173800	40089524	2920	2920	2920	2920	0
126	20250403	173700	40089524	2920	2920	2920	2920	0
127	20250403	173600	40089524	2920	2920	2920	2920	0
128	20250403	173500	40089524	2920	2920	2920	2920	0
129	20250403	173400	40089524	2920	2920	2920	2920	0
130	20250403	173300	40089524	2920	2920	2920	2920	0
131	20250403	173200	40089524	2920	2920	2920	2920	0
132	20250403	173100	40089524	2920	2920	2920	2920	0
133	20250403	173000	40089524	2920	2920	2920	2920	0
134	20250403	172900	40089524	2920	2920	2920	2920	0
135	20250403	172800	40089524	2920	2920	2920	2920	0
136	20250403	172700	40089524	2920	2920	2920	2920	0
137	20250403	172600	40089524	2920	2920	2920	2920	0
138	20250403	172500	40089524	2920	2920	2920	2920	0
139	20250403	172400	40089524	2920	2920	2920	2920	0
140	20250403	172300	40089524	2920	2920	2920	2920	0
141	20250403	172200	40089524	2920	2920	2920	2920	0
142	20250403	172100	40089524	2920	2920	2920	2920	0
143	20250403	172000	40089524	2920	2920	2920	2920	0
144	20250403	171900	40089524	2920	2920	2920	2920	0
145	20250403	171800	40089524	2920	2920	2920	2920	0
146	20250403	171700	40089524	2920	2920	2920	2920	0
147	20250403	171600	40089524	2920	2920	2920	2920	0
148	20250403	171500	40089524	2920	2920	2920	2920	0
149	20250403	171400	40089524	2920	2920	2920	2920	0
150	20250403	171300	40089524	2920	2920	2920	2920	0
151	20250403	171200	40089524	2920	2920	2920	2920	0
152	20250403	171100	40089524	2920	2920	2920	2920	1082
153	20250403	171000	40089524	2920	2920	2920	2920	0
154	20250403	170900	40089524	2920	2920	2920	2920	0
155	20250403	170800	40089524	2920	2920	2920	2920	0
156	20250403	170700	40089524	2920	2920	2920	2920	0
157	20250403	170600	40089524	2920	2920	2920	2920	0
158	20250403	170500	40089524	2920	2920	2920	2920	0
159	20250403	170400	40089524	2920	2920	2920	2920	0
160	20250403	170300	40089524	2920	2920	2920	2920	0
161	20250403	170200	40089524	2920	2920	2920	2920	0
162	20250403	170100	40089524	2920	2920	2920	2920	0
163	20250403	170000	40089524	2920	2920	2920	2920	0
164	20250403	165900	40089524	2920	2920	2920	2920	0
165	20250403	165800	40089524	2920	2920	2920	2920	0
166	20250403	165700	40089524	2920	2920	2920	2920	0
167	20250403	165600	40089524	2920	2920	2920	2920	0
168	20250403	165500	40089524	2920	2920	2920	2920	0
169	20250403	165400	40089524	2920	2920	2920	2920	0
170	20250403	165300	40089524	2920	2920	2920	2920	0
171	20250403	165200	40089524	2920	2920	2920	2920	0
172	20250403	165100	40089524	2920	2920	2920	2920	0
173	20250403	165000	40089524	2920	2920	2920	2920	0
174	20250403	164900	40089524	2920	2920	2920	2920	0
175	20250403	164800	40089524	2920	2920	2920	2920	0
176	20250403	164700	40089524	2920	2920	2920	2920	0
177	20250403	164600	40089524	2920	2920	2920	2920	0
178	20250403	164500	40089524	2920	2920	2920	2920	0
179	20250403	164400	40089524	2920	2920	2920	2920	0
180	20250403	164300	40089524	2920	2920	2920	2920	0
181	20250403	164200	40089524	2920	2920	2920	2920	0
182	20250403	164100	40089524	2920	2920	2920	2920	1082
183	20250403	164000	40089524	2920	2920	2920	2920	0
184	20250403	163900	40089524	2920	2920	2920	2920	0
185	20250403	163800	40089524	2920	2920	2920	2920	0
186	20250403	163700	40089524	2920	2920	2920	2920	0
187	20250403	163600	40089524	2920	2920	2920	2920	0
188	20250403	163500	40089524	2920	2920	2920	2920	0
189	20250403	163400	40089524	2920	2920	2920	2920	0
190	20250403	163300	40089524	2920	2920	2920	2920	0
191	20250403	163200	40089524	2920	2920	2920	2920	0
192	20250403	163100	40089524	2920	2920	2920	2920	0
193	20250403	163000	40089524	2920	2920	2920	2920	0
194	20250403	162900	40089524	2920	2920	2920	2920	0
195	20250403	162800	40089524	2920	2920	2920	2920	0
196	20250403	162700	40089524	2920	2920	2920	2920	0
197	20250403	162600	40089524	2920	2920	2920	2920	0
198	20250403	162500	40089524	2920	2920	2920	2920	0
199	20250403	162400	40089524	2920	2920	2920	2920	0
200	20250403	162300	40089524	2920	2920	2920	2920	0
201	20250403	162200	40089524	2920	2920	2920	2920	0
202	20250403	162100	40089524	2920	2920	2920	2920	0
203	20250403	162000	40089524	2920	2920	2920	2920	0
204	20250403	161900	40089524	2920	2920	2920	2920	0
205	20250403	161800	40089524	2920	2920	2920	2920	0
206	20250403	161700	40089524	2920	2920	2920	2920	0
207	20250403	161600	40089524	2920	2920	2920	2920	0
208	20250403	161500	40089524	2920	2920	2920	2920	0
209	20250403	161400	40089524	2920	2920	2920	2920	0
210	20250403	161300	40089524	2920	2920	2920	2920	0
211	20250403	161200	40089524	2920	2920	2920	2920	0
212	20250403	161100	40089524	2920	2920	2920	2920	1082
213	20250403	161000	40089524	2920	2920	2920	2920	0
214	20250403	160900	40089524	2920	2920	2920	2920	0
215	20250403	160800	40089524	2920	2920	2920	2920	0
216	20250403	160700	40089524	2920	2920	2920	2920	0
217	20250403	160600	40089524	2920	2920	2920	2920	0
218	20250403	160500	40089524	2920	2920	2920	2920	0
219	20250403	160400	40089524	2920	2920	2920	2920	0
220	20250403	160300	40089524	2920	2920	2920	2920	0
221	20250403	160200	40089524	2920	2920	2920	2920	0
222	20250403	160100	40089524	2920	2920	2920	2920	0
223	20250403	160000	40089524	2920	2920	2920	2920	0
224	20250403	155900	40089524	2920	2920	2920	2920	0
225	20250403	155800	40089524	2920	2920	2920	2920	0
226	20250403	155700	40089524	2920	2920	2920	2920	0
227	20250403	155600	40089524	2920	2920	2920	2920	0
228	20250403	155500	40089524	2920	2920	2920	2920	0
229	20250403	155400	40089524	2920	2920	2920	2920	0
230	20250403	155300	40089524	2920	2920	2920	2920	0
231	20250403	155200	40089524	2920	2920	2920	2920	0
232	20250403	155100	40089524	2920	2920	2920	2920	0
233	20250403	155000	40089524	2920	2920	2920	2920	0
234	20250403	154900	40089524	2920	2920	2920	2920	0
235	20250403	154800	40089524	2920	2920	2920	2920	0
236	20250403	154700	40089524	2920	2920	2920	2920	0
237	20250403	154600	40089524	2920	2920	2920	2920	0
238	20250403	154500	40089524	2920	2920	2920	2920	0
239	20250403	154400	40089524	2920	2920	2920	2920	0
240	20250403	154300	40089524	2920	2920	2920	2920	0
241	20250403	154200	40089524	2920	2920	2920	2920	0
242	20250403	154100	40089524	2920	2920	2920	2920	1082
243	20250403	154000	40089524	2920	2920	2920	2920	0
244	20250403	153900	40089524	2920	2920	2920	2920	0
245	20250403	153800	40089524	2920	2920	2920	2920	0
246	20250403	153700	40089524	2920	2920	2920	2920	0
247	20250403	153600	40089524	2920	2920	2920	2920	0
248	20250403	153500	40089524	2920	2920	2920	2920	0
249	20250403	153400	40089524	2920	2920	2920	2920	0
250	20250403	153300	40089524	2920	2920	2920	2920	0
251	20250403	153200	40089524	2920	2920	2920	2920	0
252	20250403	153100	40089524	2920	2920	2920	2920	0
253	20250403	153000	40089524	2920	2920	2920	2920	1082
254	20250403	152900	36930084	2920	2920	2920	2920	0
255	20250403	152800	36930084	2920	2920	2920	2920	0
256	20250403	152700	36930084	2920	2920	2920	2920	0
257	20250403	152600	36930084	2920	2920	2920	2920	0
258	20250403	152500	36930084	2920	2920	2920	2920	0
259	20250403	152400	36930084	2920	2920	2920	2920	0
260	20250403	152300	36930084	2920	2920	2920	2920	0
261	20250403	152200	36930084	2920	2920	2920	2920	0
262	20250403	152100	36930084	2920	2920	2920	2920	0
263	20250403	152000	36930084	2920	2920	2920	2920	0
264	20250403	151900	36930084	2920	2905	2925	2890	1772
265	20250403	151800	31802464	2915	2915	2915	2915	0
266	20250403	151700	31802464	2915	2915	2915	2915	0
267	20250403	151600	31802464	2915	2915	2915	2915	0
268	20250403	151500	31802464	2915	2915	2915	2915	0
269	20250403	151400	31802464	2915	2915	2915	2915	0
270	20250403	151300	31802464	2915	2915	2915	2915	0
271	20250403	151200	31802464	2915	2915	2915	2915	0
272	20250403	151100	31802464	2915	2915	2915	2915	0
273	20250403	151000	31802464	2915	2915	2915	2915	0
274	20250403	150900	31802464	2915	2915	2915	2915	0
275	20250403	150800	31802464	2915	2915	2920	2915	344
276	20250403	150700	30799699	2900	2900	2900	2900	0
277	20250403	150600	30799699	2900	2900	2900	2900	16
278	20250403	150500	30753299	2915	2915	2915	2915	0
279	20250403	150400	30753299	2915	2915	2915	2915	0
280	20250403	150300	30753299	2915	2915	2915	2915	0
281	20250403	150200	30753299	2915	2915	2915	2915	0
282	20250403	150100	30753299	2915	2915	2915	2915	1
283	20250403	150000	30750384	2905	2905	2905	2905	0
284	20250403	145900	30750384	2905	2905	2905	2905	0
285	20250403	145800	30750384	2905	2905	2905	2905	1
286	20250403	145700	30747479	2900	2900	2900	2900	0
287	20250403	145600	30747479	2900	2900	2900	2900	0
288	20250403	145500	30747479	2900	2900	2900	2900	21
289	20250403	145400	30686579	2920	2920	2920	2920	0
290	20250403	145300	30686579	2920	2920	2920	2920	0
291	20250403	145200	30686579	2920	2920	2920	2920	0
292	20250403	145100	30686579	2920	2920	2920	2920	0
293	20250403	145000	30686579	2920	2920	2920	2920	1
294	20250403	144900	30683659	2905	2905	2905	2905	0
295	20250403	144800	30683659	2905	2920	2920	2905	3
296	20250403	144700	30674914	2895	2895	2895	2895	0
297	20250403	144600	30674914	2895	2895	2895	2895	0
298	20250403	144500	30674914	2895	2900	2900	2895	150
299	20250403	144400	30240364	2920	2920	2920	2920	0
300	20250403	144300	30240364	2920	2920	2920	2920	0
301	20250403	144200	30240364	2920	2920	2920	2920	0
302	20250403	144100	30240364	2920	2920	2920	2920	0
303	20250403	144000	30240364	2920	2920	2920	2920	2
304	20250403	143900	30234524	2900	2900	2900	2900	0
305	20250403	143800	30234524	2900	2900	2900	2900	0
306	20250403	143700	30234524	2900	2900	2900	2900	101
307	20250403	143600	29941624	2900	2900	2900	2900	51
308	20250403	143500	29793724	2900	2905	2905	2900	1000
309	20250403	143400	26893489	2905	2905	2905	2905	0
310	20250403	143300	26893489	2905	2905	2905	2905	0
311	20250403	143200	26893489	2905	2905	2905	2905	67
312	20250403	143100	26698854	2910	2910	2910	2910	0
313	20250403	143000	26698854	2910	2910	2910	2910	1
314	20250403	142900	26695944	2910	2910	2910	2910	0
315	20250403	142800	26695944	2910	2910	2910	2910	0
316	20250403	142700	26695944	2910	2910	2910	2910	0
317	20250403	142600	26695944	2910	2910	2910	2910	0
318	20250403	142500	26695944	2910	2910	2910	2910	0
319	20250403	142400	26695944	2910	2910	2910	2910	1
320	20250403	142300	26693034	2930	2930	2930	2930	0
321	20250403	142200	26693034	2930	2930	2930	2930	0
322	20250403	142100	26693034	2930	2930	2930	2930	0
323	20250403	142000	26693034	2930	2930	2930	2930	0
324	20250403	141900	26693034	2930	2930	2930	2930	0
325	20250403	141800	26693034	2930	2930	2930	2930	0
326	20250403	141700	26693034	2930	2930	2930	2930	0
327	20250403	141600	26693034	2930	2930	2930	2930	0
328	20250403	141500	26693034	2930	2930	2930	2930	0
329	20250403	141400	26693034	2930	2930	2930	2930	0
330	20250403	141300	26693034	2930	2930	2930	2930	0
331	20250403	141200	26693034	2930	2930	2930	2930	0
332	20250403	141100	26693034	2930	2930	2930	2930	0
333	20250403	141000	26693034	2930	2930	2930	2930	1
334	20250403	140900	26690104	2905	2905	2905	2905	0
335	20250403	140800	26690104	2905	2905	2905	2905	53
336	20250403	140700	26536139	2930	2930	2930	2930	0
337	20250403	140600	26536139	2930	2930	2930	2930	0
338	20250403	140500	26536139	2930	2930	2930	2930	0
339	20250403	140400	26536139	2930	2930	2930	2930	0
340	20250403	140300	26536139	2930	2930	2930	2930	0
341	20250403	140200	26536139	2930	2930	2930	2930	0
342	20250403	140100	26536139	2930	2930	2930	2930	0
343	20250403	140000	26536139	2930	2930	2930	2930	0
344	20250403	135900	26536139	2930	2930	2930	2930	0
345	20250403	135800	26536139	2930	2930	2930	2930	0
346	20250403	135700	26536139	2930	2905	2930	2900	38
347	20250403	135600	26425904	2930	2930	2930	2930	0
348	20250403	135500	26425904	2930	2930	2930	2930	0
349	20250403	135400	26425904	2930	2930	2930	2930	0
350	20250403	135300	26425904	2930	2930	2930	2930	6
351	20250403	135200	26408324	2930	2930	2930	2930	0
352	20250403	135100	26408324	2930	2930	2930	2930	0
353	20250403	135000	26408324	2930	2930	2930	2930	0
354	20250403	134900	26408324	2930	2930	2930	2930	0
355	20250403	134800	26408324	2930	2930	2930	2930	0
356	20250403	134700	26408324	2930	2930	2930	2930	0
357	20250403	134600	26408324	2930	2930	2930	2930	0
358	20250403	134500	26408324	2930	2930	2930	2930	0
359	20250403	134400	26408324	2930	2930	2930	2930	0
360	20250403	134300	26408324	2930	2930	2930	2930	1
361	20250403	134200	26405394	2895	2895	2895	2895	0
362	20250403	134100	26405394	2895	2895	2895	2895	0
363	20250403	134000	26405394	2895	2895	2895	2895	19
364	20250403	133900	26350389	2895	2895	2895	2895	65
365	20250403	133800	26162214	2895	2930	2930	2895	5
366	20250403	133700	26147664	2905	2905	2905	2905	1
367	20250403	133600	26144759	2930	2930	2930	2930	0
368	20250403	133500	26144759	2930	2930	2930	2930	0
369	20250403	133400	26144759	2930	2930	2930	2930	5
370	20250403	133300	26130109	2890	2890	2890	2890	0
371	20250403	133200	26130109	2890	2905	2905	2890	20
372	20250403	133100	26072274	2930	2930	2930	2930	0
373	20250403	133000	26072274	2930	2930	2930	2930	0
374	20250403	132900	26072274	2930	2930	2930	2930	0
375	20250403	132800	26072274	2930	2930	2930	2930	0
376	20250403	132700	26072274	2930	2930	2930	2930	0
377	20250403	132600	26072274	2930	2930	2930	2930	6
378	20250403	132500	26054694	2935	2935	2935	2935	0
379	20250403	132400	26054694	2935	2935	2935	2935	0
380	20250403	132300	26054694	2935	2935	2935	2935	0
381	20250403	132200	26054694	2935	2935	2935	2935	0
382	20250403	132100	26054694	2935	2935	2935	2935	0
383	20250403	132000	26054694	2935	2935	2935	2935	0
384	20250403	131900	26054694	2935	2935	2935	2935	0
385	20250403	131800	26054694	2935	2935	2935	2935	0
386	20250403	131700	26054694	2935	2935	2935	2935	0
387	20250403	131600	26054694	2935	2935	2935	2935	0
388	20250403	131500	26054694	2935	2935	2935	2935	1
389	20250403	131400	26051759	2890	2890	2890	2890	0
390	20250403	131300	26051759	2890	2900	2900	2890	53
391	20250403	131200	25898574	2905	2905	2905	2905	1
392	20250403	131100	25895669	2940	2940	2940	2940	6
393	20250403	131000	25878029	2940	2940	2940	2940	10
394	20250403	130900	25848629	2945	2945	2945	2945	4
395	20250403	130800	25836849	2955	2955	2955	2955	0
396	20250403	130700	25836849	2955	2955	2955	2955	0
397	20250403	130600	25836849	2955	2955	2955	2955	0
398	20250403	130500	25836849	2955	2955	2955	2955	0
399	20250403	130400	25836849	2955	2955	2955	2955	0
400	20250403	130300	25836849	2955	2955	2955	2955	0
401	20250403	130200	25836849	2955	2955	2955	2955	0
402	20250403	130100	25836849	2955	2955	2955	2955	0
403	20250403	130000	25836849	2955	2955	2955	2955	0
404	20250403	125900	25836849	2955	2955	2955	2955	0
405	20250403	125800	25836849	2955	2955	2955	2955	5
406	20250403	125700	25822074	2910	2910	2910	2910	0
407	20250403	125600	25822074	2910	2910	2910	2910	0
408	20250403	125500	25822074	2910	2910	2910	2910	0
409	20250403	125400	25822074	2910	2910	2910	2910	56
410	20250403	125300	25659114	2960	2960	2960	2960	0
411	20250403	125200	25659114	2960	2960	2960	2960	0
412	20250403	125100	25659114	2960	2960	2960	2960	2
413	20250403	125000	25653194	2910	2910	2910	2910	0
414	20250403	124900	25653194	2910	2910	2910	2910	0
415	20250403	124800	25653194	2910	2910	2910	2910	0
416	20250403	124700	25653194	2910	2910	2910	2910	0
417	20250403	124600	25653194	2910	2910	2910	2910	0
418	20250403	124500	25653194	2910	2910	2910	2910	0
419	20250403	124400	25653194	2910	2910	2910	2910	0
420	20250403	124300	25653194	2910	2910	2910	2910	0
421	20250403	124200	25653194	2910	2910	2910	2910	0
422	20250403	124100	25653194	2910	2910	2910	2910	27
423	20250403	124000	25574624	2970	2970	2970	2970	0
424	20250403	123900	25574624	2970	2970	2970	2970	0
425	20250403	123800	25574624	2970	2970	2970	2970	0
426	20250403	123700	25574624	2970	2970	2970	2970	0
427	20250403	123600	25574624	2970	2970	2970	2970	0
428	20250403	123500	25574624	2970	2970	2970	2970	0
429	20250403	123400	25574624	2970	2970	2970	2970	0
430	20250403	123300	25574624	2970	2970	2970	2970	1
431	20250403	123200	25571654	2910	2910	2910	2910	24
432	20250403	123100	25501814	2975	2975	2975	2975	0
433	20250403	123000	25501814	2975	2975	2975	2975	0
434	20250403	122900	25501814	2975	2975	2975	2975	0
435	20250403	122800	25501814	2975	2965	2975	2965	20
436	20250403	122700	25442409	2970	2970	2970	2970	0
437	20250403	122600	25442409	2970	2970	2970	2970	0
438	20250403	122500	25442409	2970	2970	2970	2970	0
439	20250403	122400	25442409	2970	2970	2970	2970	0
440	20250403	122300	25442409	2970	2970	2970	2970	3
441	20250403	122200	25433499	2970	2970	2970	2970	0
442	20250403	122100	25433499	2970	2925	2970	2925	1326
443	20250403	122000	21510609	2890	2895	2925	2890	17
444	20250403	121900	21461439	2900	2900	2900	2900	1
445	20250403	121800	21458539	2925	2925	2925	2925	0
446	20250403	121700	21458539	2925	2925	2925	2925	0
447	20250403	121600	21458539	2925	2925	2925	2925	0
448	20250403	121500	21458539	2925	2925	2925	2925	1
449	20250403	121400	21455614	2895	2900	2900	2895	16
450	20250403	121300	21409289	2905	2925	2925	2905	6
451	20250403	121200	21391759	2900	2900	2900	2900	4
452	20250403	121100	21380159	2925	2925	2925	2925	0
453	20250403	121000	21380159	2925	2925	2925	2925	0
454	20250403	120900	21380159	2925	2925	2925	2925	0
455	20250403	120800	21380159	2925	2925	2925	2925	0
456	20250403	120700	21380159	2925	2925	2925	2925	0
457	20250403	120600	21380159	2925	2925	2925	2925	0
458	20250403	120500	21380159	2925	2925	2925	2925	0
459	20250403	120400	21380159	2925	2925	2925	2925	0
460	20250403	120300	21380159	2925	2925	2925	2925	0
461	20250403	120200	21380159	2925	2925	2925	2925	0
462	20250403	120100	21380159	2925	2925	2925	2925	0
463	20250403	120000	21380159	2925	2925	2925	2925	0
464	20250403	115900	21380159	2925	2925	2925	2925	0
465	20250403	115800	21380159	2925	2925	2925	2925	0
466	20250403	115700	21380159	2925	2925	2925	2925	0
467	20250403	115600	21380159	2925	2925	2925	2925	0
468	20250403	115500	21380159	2925	2925	2925	2925	4
469	20250403	115400	21368459	2925	2925	2925	2925	0
470	20250403	115300	21368459	2925	2925	2925	2925	0
471	20250403	115200	21368459	2925	2925	2925	2925	0
472	20250403	115100	21368459	2925	2925	2925	2925	0
473	20250403	115000	21368459	2925	2925	2925	2925	0
474	20250403	114900	21368459	2925	2925	2925	2925	0
475	20250403	114800	21368459	2925	2925	2925	2925	0
476	20250403	114700	21368459	2925	2925	2925	2925	0
477	20250403	114600	21368459	2925	2925	2925	2925	0
478	20250403	114500	21368459	2925	2925	2925	2925	0
479	20250403	114400	21368459	2925	2925	2925	2925	0
480	20250403	114300	21368459	2925	2925	2925	2925	0
481	20250403	114200	21368459	2925	2905	2925	2895	27
482	20250403	114100	21290129	2925	2925	2925	2925	0
483	20250403	114000	21290129	2925	2925	2925	2925	0
484	20250403	113900	21290129	2925	2925	2925	2925	0
485	20250403	113800	21290129	2925	2925	2925	2925	0
486	20250403	113700	21290129	2925	2925	2925	2925	0
487	20250403	113600	21290129	2925	2925	2925	2925	0
488	20250403	113500	21290129	2925	2925	2925	2925	0
489	20250403	113400	21290129	2925	2925	2925	2925	1
490	20250403	113300	21287204	2895	2895	2895	2895	80
491	20250403	113200	21055604	2895	2895	2895	2895	0
492	20250403	113100	21055604	2895	2895	2895	2895	0
493	20250403	113000	21055604	2895	2925	2925	2895	13
494	20250403	112900	21017654	2925	2925	2925	2925	0
495	20250403	112800	21017654	2925	2925	2925	2925	0
496	20250403	112700	21017654	2925	2925	2925	2925	0
497	20250403	112600	21017654	2925	2925	2925	2925	0
498	20250403	112500	21017654	2925	2925	2925	2925	0
499	20250403	112400	21017654	2925	2925	2925	2925	0
500	20250403	112300	21017654	2925	2925	2925	2925	0
501	20250403	112200	21017654	2925	2925	2925	2925	0
502	20250403	112100	21017654	2925	2925	2925	2925	0
503	20250403	112000	21017654	2925	2925	2925	2925	0
504	20250403	111900	21017654	2925	2925	2925	2925	0
505	20250403	111800	21017654	2925	2925	2925	2925	1
506	20250403	111700	21014729	2895	2895	2895	2895	0
507	20250403	111600	21014729	2895	2895	2895	2895	0
508	20250403	111500	21014729	2895	2895	2895	2895	0
509	20250403	111400	21014729	2895	2900	2900	2895	50
510	20250403	111300	20869974	2905	2905	2905	2905	1
511	20250403	111200	20867069	2925	2925	2925	2925	0
512	20250403	111100	20867069	2925	2925	2925	2925	0
513	20250403	111000	20867069	2925	2925	2925	2925	0
514	20250403	110900	20867069	2925	2925	2925	2925	0
515	20250403	110800	20867069	2925	2925	2925	2925	0
516	20250403	110700	20867069	2925	2925	2925	2925	0
517	20250403	110600	20867069	2925	2925	2925	2925	0
518	20250403	110500	20867069	2925	2925	2925	2925	0
519	20250403	110400	20867069	2925	2925	2925	2925	0
520	20250403	110300	20867069	2925	2925	2925	2925	1
521	20250403	110200	20864144	2900	2900	2900	2900	42
522	20250403	110100	20742344	2925	2925	2925	2925	0
523	20250403	110000	20742344	2925	2925	2925	2925	0
524	20250403	105900	20742344	2925	2925	2925	2925	0
525	20250403	105800	20742344	2925	2920	2925	2920	11
526	20250403	105700	20710174	2900	2900	2900	2900	1
527	20250403	105600	20707274	2900	2900	2900	2900	22
528	20250403	105500	20643474	2930	2930	2930	2930	0
529	20250403	105400	20643474	2930	2930	2930	2930	0
530	20250403	105300	20643474	2930	2930	2930	2930	0
531	20250403	105200	20643474	2930	2930	2930	2930	0
532	20250403	105100	20643474	2930	2930	2930	2930	0
533	20250403	105000	20643474	2930	2905	2930	2900	83
534	20250403	104900	20402734	2935	2935	2935	2935	0
535	20250403	104800	20402734	2935	2935	2935	2935	0
536	20250403	104700	20402734	2935	2935	2935	2935	0
537	20250403	104600	20402734	2935	2935	2935	2935	0
538	20250403	104500	20402734	2935	2935	2935	2935	0
539	20250403	104400	20402734	2935	2935	2935	2935	0
540	20250403	104300	20402734	2935	2935	2935	2935	0
541	20250403	104200	20402734	2935	2935	2935	2935	0
542	20250403	104100	20402734	2935	2935	2935	2935	0
543	20250403	104000	20402734	2935	2935	2935	2935	0
544	20250403	103900	20402734	2935	2935	2935	2935	1
545	20250403	103800	20399799	2905	2905	2905	2905	0
546	20250403	103700	20399799	2905	2910	2910	2905	90
547	20250403	103600	20138339	2935	2935	2935	2935	0
548	20250403	103500	20138339	2935	2915	2935	2915	11
549	20250403	103400	20106074	2920	2920	2920	2920	0
550	20250403	103300	20106074	2920	2925	2925	2920	3
551	20250403	103200	20097309	2925	2935	2935	2925	22
552	20250403	103100	20032759	2970	2970	2970	2970	0
553	20250403	103000	20032759	2970	2970	2970	2970	0
554	20250403	102900	20032759	2970	2970	2970	2970	0
555	20250403	102800	20032759	2970	2940	2970	2935	381
556	20250403	102700	18906614	2940	2945	2945	2940	2
557	20250403	102600	18900729	2975	2975	2975	2975	3
558	20250403	102500	18891804	2980	2980	2980	2980	0
559	20250403	102400	18891804	2980	2980	2980	2980	1
560	20250403	102300	18888824	2935	2935	2935	2935	28
561	20250403	102200	18806644	2935	2945	2945	2935	107
562	20250403	102100	18492584	3015	3015	3015	3015	0
563	20250403	102000	18492584	3015	3015	3015	3015	0
564	20250403	101900	18492584	3015	3015	3015	3015	0
565	20250403	101800	18492584	3015	2935	3015	2935	28
566	20250403	101700	18410324	3030	2885	3030	2885	2478
567	20250403	101600	11109324	2885	2885	2885	2885	5
568	20250403	101500	11094899	2885	2885	2885	2885	0
569	20250403	101400	11094899	2885	2885	2885	2885	0
570	20250403	101300	11094899	2885	2885	2885	2885	0
571	20250403	101200	11094899	2885	2885	2885	2885	0
572	20250403	101100	11094899	2885	2885	2885	2885	0
573	20250403	101000	11094899	2885	2885	2885	2885	0
574	20250403	100900	11094899	2885	2885	2885	2885	0
575	20250403	100800	11094899	2885	2885	2885	2885	0
576	20250403	100700	11094899	2885	2885	2885	2885	0
577	20250403	100600	11094899	2885	2885	2885	2885	1
578	20250403	100500	11092014	2885	2885	2885	2885	27
579	20250403	100400	11014119	2885	2885	2885	2885	3
580	20250403	100300	11005464	2885	2885	2885	2885	0
581	20250403	100200	11005464	2885	2875	2885	2875	960
582	20250403	100100	8240719	2880	2880	2880	2880	0
583	20250403	100000	8240719	2880	2880	2880	2880	0
584	20250403	095900	8240719	2880	2880	2880	2880	20
585	20250403	095800	8183119	2875	2875	2875	2875	37
586	20250403	095700	8076744	2880	2880	2880	2880	0
587	20250403	095600	8076744	2880	2880	2880	2880	0
588	20250403	095500	8076744	2880	2880	2880	2880	0
589	20250403	095400	8076744	2880	2880	2880	2880	0
590	20250403	095300	8076744	2880	2880	2880	2880	0
591	20250403	095200	8076744	2880	2880	2880	2880	0
592	20250403	095100	8076744	2880	2880	2880	2880	0
593	20250403	095000	8076744	2880	2880	2880	2880	0
594	20250403	094900	8076744	2880	2880	2880	2880	0
595	20250403	094800	8076744	2880	2880	2880	2880	0
596	20250403	094700	8076744	2880	2877	2880	2875	20
597	20250403	094600	8019215	2880	2880	2880	2880	2
598	20250403	094500	8013455	2880	2880	2880	2880	0
599	20250403	094400	8013455	2880	2880	2880	2880	0
600	20250403	094300	8013455	2880	2880	2880	2880	5
601	20250403	094200	7999055	2875	2875	2875	2875	0
602	20250403	094100	7999055	2875	2875	2875	2875	144
603	20250403	094000	7585055	2875	2875	2875	2875	0
604	20250403	093900	7585055	2875	2875	2875	2875	1
605	20250403	093800	7582180	2865	2865	2865	2865	0
606	20250403	093700	7582180	2865	2865	2865	2865	0
607	20250403	093600	7582180	2865	2865	2865	2865	0
608	20250403	093500	7582180	2865	2865	2865	2865	872
609	20250403	093400	5083900	2865	2865	2865	2865	0
610	20250403	093300	5083900	2865	2865	2865	2865	1
611	20250403	093200	5081035	2860	2865	2865	2860	195
612	20250403	093100	4522500	2880	2880	2880	2880	0
613	20250403	093000	4522500	2880	2880	2880	2880	1
614	20250403	092900	4519620	2860	2860	2860	2860	0
615	20250403	092800	4519620	2860	2860	2860	2860	43
616	20250403	092700	4396640	2880	2880	2880	2880	0
617	20250403	092600	4396640	2880	2880	2880	2880	0
618	20250403	092500	4396640	2880	2880	2880	2880	0
619	20250403	092400	4396640	2880	2880	2880	2880	50
620	20250403	092300	4252640	2865	2860	2865	2860	2
621	20250403	092200	4246915	2850	2850	2850	2850	0
622	20250403	092100	4246915	2850	2850	2850	2850	0
623	20250403	092000	4246915	2850	2850	2850	2850	0
624	20250403	091900	4246915	2850	2850	2850	2850	0
625	20250403	091800	4246915	2850	2850	2850	2850	415
626	20250403	091700	3064165	2880	2880	2880	2880	0
627	20250403	091600	3064165	2880	2855	2880	2855	2
628	20250403	091500	3058430	2860	2860	2860	2860	1
629	20250403	091400	3055570	2885	2885	2885	2885	0
630	20250403	091300	3055570	2885	2885	2885	2885	0
631	20250403	091200	3055570	2885	2885	2885	2885	0
632	20250403	091100	3055570	2885	2885	2885	2885	0
633	20250403	091000	3055570	2885	2885	2885	2885	1
634	20250403	090900	3052685	2850	2855	2855	2850	81
635	20250403	090800	2821435	2855	2855	2855	2855	178
636	20250403	090700	2313245	2850	2850	2850	2850	0
637	20250403	090600	2313245	2850	2850	2850	2850	0
638	20250403	090500	2313245	2850	2865	2915	2850	544
639	20250403	090400	735045	2855	2860	2860	2855	53
640	20250403	090300	583725	2865	2865	2865	2865	0
641	20250403	090200	583725	2865	2865	2865	2865	0
642	20250403	090100	583725	2865	2890	2890	2865	6
643	20250403	090000	566460	2895	2905	2905	2895	195